Lazard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	35.19	35.99	34.85	35.82	35.82	-	1,645,573
Oct 7, 2026	35.53	35.93	34.76	35.82	35.82	-1.49%	1,143,648
Oct 6, 2026	35.27	36.96	35.27	36.36	36.36	3.06%	1,913,873
Oct 5, 2026	35.91	36.19	35.26	35.28	35.28	-2.19%	1,013,202
Oct 2, 2026	36.83	37.50	35.98	36.07	36.07	-1.02%	1,205,842
Oct 1, 2026	35.60	36.73	35.28	36.44	36.44	0.58%	1,456,801
Sep 30, 2026	36.03	36.67	35.57	36.23	36.23	1.20%	1,555,161
Sep 29, 2026	35.91	36.39	35.55	35.80	35.80	0.03%	1,690,666
Sep 28, 2026	36.26	36.78	35.35	35.79	35.79	-2.53%	1,821,162
Sep 25, 2026	36.55	37.29	36.31	36.72	36.72	1.66%	912,125
Sep 24, 2026	36.57	36.79	35.56	36.12	36.12	-1.90%	1,070,402
Sep 23, 2026	36.35	37.28	36.31	36.82	36.82	0.60%	1,551,085
Sep 22, 2026	36.96	37.37	35.42	36.60	36.60	0.33%	2,016,918
Sep 21, 2026	36.72	37.11	35.37	36.48	36.48	2.04%	2,411,381
Sep 18, 2026	36.06	36.39	35.16	35.75	35.75	-0.86%	7,916,771
Sep 17, 2026	37.52	37.54	35.82	36.06	36.06	-1.50%	2,928,094
Sep 16, 2026	38.56	39.03	35.73	36.61	36.61	-5.23%	2,350,422
Sep 15, 2026	39.55	39.90	37.78	38.63	38.63	-2.79%	1,937,372
Sep 14, 2026	40.25	40.80	38.65	39.74	39.74	-3.31%	1,521,163
Sep 11, 2026	42.57	42.87	40.88	41.10	41.10	-1.84%	922,903
Sep 10, 2026	42.57	43.56	41.84	41.87	41.87	-1.87%	1,115,149
Sep 9, 2026	43.96	46.95	42.46	42.67	42.67	-3.13%	1,234,394
Sep 8, 2026	44.22	44.75	43.79	44.05	44.05	-2.11%	1,372,083
Sep 4, 2026	43.83	45.20	43.46	45.00	45.00	1.51%	764,664
Sep 3, 2026	43.85	44.82	43.33	44.33	44.33	3.21%	769,568
Sep 2, 2026	43.02	44.10	42.00	42.95	42.95	1.49%	704,108
Sep 1, 2026	42.37	44.08	41.97	42.32	42.32	-2.11%	822,124
Aug 31, 2026	43.34	43.49	42.54	43.23	43.23	-0.94%	1,289,414
Aug 28, 2026	43.10	43.99	43.02	43.64	43.64	0.97%	712,189
Aug 27, 2026	42.89	43.65	42.50	43.22	43.22	1.00%	1,177,060
Aug 26, 2026	43.53	43.92	42.69	42.79	42.79	-2.28%	1,573,201
Aug 25, 2026	44.55	44.55	43.14	43.79	43.79	-0.64%	1,083,324
Aug 24, 2026	44.34	44.36	43.50	44.07	44.07	-0.18%	1,201,772
Aug 21, 2026	43.26	44.31	43.21	44.15	44.15	3.23%	1,032,356
Aug 20, 2026	44.88	45.45	42.32	42.77	42.77	-5.40%	1,087,938
Aug 19, 2026	44.40	46.05	44.10	45.21	45.21	2.61%	1,521,783
Aug 18, 2026	43.50	44.36	43.00	44.06	44.06	0.71%	1,459,695
Aug 17, 2026	44.61	44.65	43.70	43.75	43.75	-1.99%	1,121,316
Aug 14, 2026	45.00	45.92	44.46	44.64	44.64	-1.87%	1,445,510
Aug 13, 2026	43.69	45.62	43.51	45.49	45.49	4.48%	1,264,205
Aug 12, 2026	43.94	44.17	43.15	43.54	43.54	0.07%	1,384,079
Aug 11, 2026	43.74	44.22	43.26	43.51	43.51	1.97%	1,594,583
Aug 10, 2026	43.75	43.75	42.32	42.67	42.67	-3.46%	2,224,837
Aug 7, 2026	43.65	44.67	43.56	44.20	44.20	2.03%	1,729,570
Aug 6, 2026	43.90	44.50	43.15	43.32	43.32	-0.98%	1,718,007
Aug 5, 2026	43.82	44.49	43.73	43.75	43.75	0.02%	1,075,355
Aug 4, 2026	43.72	44.62	43.24	43.74	43.74	1.27%	1,062,426
Aug 3, 2026	41.73	43.38	41.73	43.19	43.19	3.13%	1,292,325
Jul 31, 2026	41.90	42.59	41.50	42.38	41.88	1.03%	1,321,130
Jul 30, 2026	41.08	42.17	39.61	41.95	41.46	3.15%	2,146,283